本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
資料集描述: 提供選擇權每日交易行情資料(臺灣期貨交易所) ; 資料集提供機關: 金融監督管理委員會證券期貨局 ; 資料量: 約4000筆 ; 更新頻率: 每日 ; 資料集提供機關聯絡人: 張先生 ; 資料集提供機關聯絡人電話: 02-23663362 ; detail: http://data.gov.tw/node/11320
交易日期 | 契約 | 到期月份(週別) | 履約價 | 買賣權 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 結算價 | 未沖銷契約數 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36238366 | 2015/3/13 | CLO | 201504 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36238368 | 2015/3/13 | CLO | 201504 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.14 | 0 | 0 | 0 | 0 | 0 |
36238370 | 2015/3/13 | CLO | 201504 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238377 | 2015/3/13 | CLO | 201504 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.98 | 0 | 0 | 0 | 0 | 0 |
36238381 | 2015/3/13 | CLO | 201504 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238383 | 2015/3/13 | CLO | 201504 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.97 | 0 | 0 | 0 | 0 | 0 |
36238390 | 2015/3/13 | CLO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5 | 0 | 0 | 0 | 0 | 0 |
36238392 | 2015/3/13 | CLO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238393 | 2015/3/13 | CLO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.07 | 0 | 0 | 0 | 0 | 0 |
36238395 | 2015/3/13 | CLO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36238397 | 2015/3/13 | CLO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | 0 | 0 |
36238399 | 2015/3/13 | CLO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.42 | 0 | 0 | 0 | 0 | 0 |
36238400 | 2015/3/13 | CLO | 201506 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.35 | 0 | 0 | 0 | 0 | 0 |
36238401 | 2015/3/13 | CLO | 201506 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.43 | 0 | 0 | 0 | 0 | 0 |
36238403 | 2015/3/13 | CLO | 201506 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36238404 | 2015/3/13 | CLO | 201506 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.04 | 0 | 0 | 0 | 0 | 0 |
36238405 | 2015/3/13 | CLO | 201506 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238406 | 2015/3/13 | CLO | 201506 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.95 | 0 | 0 | 0 | 0 | 0 |
36238408 | 2015/3/13 | CLO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.05 | 0 | 0 | 0 | 0 | 0 |
36238412 | 2015/3/13 | CLO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36238413 | 2015/3/13 | CLO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.19 | 0 | 0 | 0 | 0 | 0 |
36238414 | 2015/3/13 | CLO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.19 | 0 | 0 | 0 | 0 | 0 |
36238416 | 2015/3/13 | CLO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.62 | 0 | 0 | 0 | 0 | 0 |
36238420 | 2015/3/13 | CLO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.7 | 0 | 0 | 0 | 0 | 0 |
36238421 | 2015/3/13 | CLO | 201509 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.63 | 0 | 0 | 0 | 0 | 0 |
36238422 | 2015/3/13 | CLO | 201509 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.72 | 0 | 0 | 0 | 0 | 0 |
36238427 | 2015/3/13 | CLO | 201509 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36238430 | 2015/3/13 | CLO | 201509 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.2 | 0 | 0 | 0 | 0 | 0 |
36238433 | 2015/3/13 | CLO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.15 | 0 | 0 | 0 | 0 | 0 |
36238435 | 2015/3/13 | CLO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36238440 | 2015/3/13 | CLO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.33 | 0 | 0 | 0 | 0 | 0 |
36238442 | 2015/3/13 | CLO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36238444 | 2015/3/13 | CLO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.85 | 0 | 0 | 0 | 0 | 0 |
36238448 | 2015/3/13 | CLO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.93 | 0 | 0 | 0 | 0 | 0 |
36238449 | 2015/3/13 | CLO | 201512 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.86 | 0 | 0 | 0 | 0 | 0 |
36238451 | 2015/3/13 | CLO | 201512 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36238456 | 2015/3/13 | CLO | 201512 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.34 | 0 | 0 | 0 | 0 | 0 |
36238458 | 2015/3/13 | CLO | 201512 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.35 | 0 | 0 | 0 | 0 | 0 |
36238459 | 2015/3/13 | CMO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.05 | 0 | 0 | 0 | 0 | 0 |
36238461 | 2015/3/13 | CMO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 85 | 0 | 0.01 | 0.01 | 0.01 |
36238463 | 2015/3/13 | CMO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.05 | 0 | 0 | 0 | 0 | 0 |
36238464 | 2015/3/13 | CMO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238466 | 2015/3/13 | CMO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 11 | 0 | 0.03 | 0.12 | 0.07 |
36238467 | 2015/3/13 | CMO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.94 | 5 | 0 | 0 | 0.86 | 0.86 |
36238470 | 2015/3/13 | CMO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 80 | 0 | 0.01 | 0.01 | 0.01 |
36238476 | 2015/3/13 | CMO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.94 | 0 | 0 | 0 | 0 | 0 |
36238480 | 2015/3/13 | CMO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 105 | 0 | 0.01 | 0.01 | 0.01 |
36238540 | 2015/3/13 | CMO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.94 | 0 | 0 | 0 | 0 | 0 |
36238545 | 2015/3/13 | CMO | 201504 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.05 | 0 | 0 | 0 | 0 | 0 |
36238547 | 2015/3/13 | CMO | 201504 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |